采纳股份 sz.301122
28.90
+2.92%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.26 | 29.39 | 27.83 | 28.90 | +2.92% | 0.75 | 3.45% |
| 2026-05-21 | 29.35 | 29.88 | 28.00 | 28.08 | -4.13% | 0.78 | 3.55% |
| 2026-05-20 | 29.15 | 30.20 | 28.72 | 29.29 | +0.62% | 0.69 | 3.12% |
| 2026-05-19 | 29.19 | 29.97 | 28.47 | 29.11 | -0.27% | 0.98 | 4.43% |
| 2026-05-18 | 30.81 | 31.40 | 28.89 | 29.19 | -6.20% | 1.77 | 7.79% |
| 2026-05-15 | 33.46 | 33.52 | 30.83 | 31.12 | -8.01% | 1.54 | 6.37% |
| 2026-05-14 | 33.88 | 34.46 | 33.36 | 33.83 | -0.18% | 0.73 | 2.83% |
| 2026-05-13 | 33.91 | 34.37 | 33.29 | 33.89 | +0.92% | 0.59 | 2.30% |
| 2026-05-12 | 34.38 | 34.38 | 33.50 | 33.58 | -2.44% | 0.67 | 2.61% |
| 2026-05-11 | 33.40 | 34.67 | 33.40 | 34.42 | +3.12% | 1.08 | 4.19% |
| 2026-05-08 | 33.16 | 33.72 | 33.02 | 33.38 | +0.30% | 0.63 | 2.51% |
| 2026-05-07 | 34.08 | 34.66 | 32.93 | 33.28 | -2.92% | 1.23 | 4.85% |
| 2026-05-06 | 31.98 | 34.30 | 31.98 | 34.28 | +7.46% | 1.39 | 5.52% |
| 2026-04-30 | 31.46 | 32.68 | 31.28 | 31.90 | +1.21% | 0.68 | 2.83% |
| 2026-04-29 | 31.41 | 32.19 | 31.01 | 31.52 | +2.64% | 1.03 | 4.28% |
| 2026-04-28 | 31.50 | 31.89 | 30.53 | 30.71 | -3.43% | 0.62 | 2.65% |
| 2026-04-27 | 31.18 | 32.10 | 30.41 | 31.80 | +2.58% | 0.67 | 2.81% |
| 2026-04-24 | 30.99 | 31.25 | 30.40 | 31.00 | -0.86% | 0.33 | 1.41% |
| 2026-04-23 | 31.58 | 32.00 | 31.00 | 31.27 | -1.04% | 0.35 | 1.46% |
| 2026-04-22 | 31.14 | 31.76 | 30.57 | 31.60 | +2.46% | 0.47 | 1.99% |